Canada Markets close in 2 hrs 48 mins

U.S. Silica Holdings, Inc. (SLCA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.2800-0.0800 (-2.38%)
As of 1:11PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA220121C000030002020-09-23 11:29AM EDT3.001.381.351.65-0.12-8.00%456199.02%
SLCA220121C000050002020-09-16 12:14PM EDT5.001.200.901.150.00-155298.34%
SLCA220121C000080002020-09-21 2:10PM EDT8.000.500.400.650.00-936089.55%
SLCA220121C000100002020-09-21 12:27PM EDT10.000.400.250.500.00-1021488.48%
SLCA220121C000120002020-08-06 3:55PM EDT12.000.600.500.850.00-4109117.97%
SLCA220121C000150002020-06-16 3:13PM EDT15.000.500.150.650.00-152107.03%
SLCA220121C000170002020-09-02 1:07PM EDT17.000.350.050.300.00-13590.63%
SLCA220121C000220002020-09-04 9:37AM EDT22.000.300.050.250.00-114496.48%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA220121P000030002020-09-14 12:13PM EDT3.001.101.101.350.00-206,28099.41%
SLCA220121P000050002020-08-26 3:41PM EDT5.002.352.552.800.00-2026893.65%
SLCA220121P000080002020-06-16 10:48AM EDT8.005.305.405.800.00-1132113.57%
SLCA220121P000100002020-08-31 2:32PM EDT10.006.397.007.200.00-1489.06%
SLCA220121P000120002020-08-31 2:33PM EDT12.008.208.809.100.00-130883.59%
SLCA220121P000150002020-09-03 2:24PM EDT15.0010.9611.7012.200.00-110392.19%
SLCA220121P000170002020-07-09 8:09PM EDT17.0011.4013.2014.200.00--1118.16%
SLCA220121P000200002020-07-09 8:09PM EDT20.0019.1014.3018.900.00-221247.07%
SLCA220121P000220002020-07-09 8:09PM EDT22.0017.4016.3020.900.00-100250.39%